Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,110.00 | 12,920.00 | 12,110.00 | 12,920.00 | 12,567.82 | 73,684 |
| 2024-04-24 | 11,850.00 | 12,100.00 | 11,600.00 | 12,000.00 | 11,672.90 | 63,936 |
| 2024-04-23 | 12,230.00 | 12,320.00 | 12,030.00 | 12,100.00 | 11,770.17 | 36,702 |
| 2024-04-22 | 11,970.00 | 12,570.00 | 11,970.00 | 12,490.00 | 12,149.54 | 53,568 |
| 2024-04-19 | 13,530.00 | 13,530.00 | 12,220.00 | 12,490.00 | 12,149.54 | 111,756 |
| 2024-04-18 | 13,860.00 | 15,790.00 | 13,010.00 | 13,500.00 | 13,132.01 | 959,116 |
| 2024-04-17 | 14,440.00 | 16,560.00 | 13,120.00 | 13,170.00 | 12,811.00 | 2,444,271 |
| 2024-04-16 | 9,800.00 | 12,740.00 | 9,770.00 | 12,740.00 | 12,392.72 | 505,939 |
| 2024-04-15 | 9,440.00 | 9,800.00 | 9,120.00 | 9,800.00 | 9,532.86 | 50,147 |
| 2024-04-12 | 9,990.00 | 9,990.00 | 9,500.00 | 9,540.00 | 9,279.95 | 40,110 |
| 2024-04-11 | 10,500.00 | 10,500.00 | 9,800.00 | 9,910.00 | 9,639.87 | 96,981 |
| 2024-04-09 | 12,100.00 | 13,980.00 | 12,060.00 | 12,180.00 | 11,847.99 | 244,283 |
| 2024-04-08 | 13,570.00 | 13,900.00 | 12,220.00 | 12,340.00 | 12,003.63 | 140,885 |
| 2024-04-05 | 13,920.00 | 15,650.00 | 12,750.00 | 13,000.00 | 12,645.64 | 384,801 |
| 2024-04-04 | 12,430.00 | 15,650.00 | 12,220.00 | 13,900.00 | 13,521.10 | 1,024,000 |
| 2024-04-03 | 12,200.00 | 12,370.00 | 11,990.00 | 12,370.00 | 12,032.81 | 32,006 |
| 2024-04-02 | 13,260.00 | 13,260.00 | 12,250.00 | 12,260.00 | 11,925.81 | 23,610 |
| 2024-04-01 | 14,040.00 | 14,040.00 | 13,170.00 | 13,180.00 | 12,820.73 | 28,790 |
| 2024-03-29 | 13,900.00 | 14,310.00 | 13,800.00 | 14,040.00 | 13,657.29 | 38,183 |
| 2024-03-28 | 13,710.00 | 15,040.00 | 13,650.00 | 14,060.00 | 13,676.74 | 98,622 |
| 2024-03-27 | 14,800.00 | 14,810.00 | 13,760.00 | 14,090.00 | 13,705.92 | 103,427 |
| 2024-03-26 | 14,330.00 | 16,100.00 | 14,100.00 | 14,500.00 | 14,104.75 | 333,190 |
| 2024-03-25 | 13,450.00 | 16,000.00 | 13,300.00 | 14,320.00 | 13,929.66 | 490,712 |
| 2024-03-22 | 14,110.00 | 14,990.00 | 13,250.00 | 13,410.00 | 13,044.46 | 202,452 |
| 2024-03-21 | 13,300.00 | 16,240.00 | 12,940.00 | 14,160.00 | 13,774.02 | 1,074,750 |
| 2024-03-20 | 13,150.00 | 13,710.00 | 12,880.00 | 12,940.00 | 12,587.27 | 132,927 |
| 2024-03-19 | 12,220.00 | 15,410.00 | 12,220.00 | 13,800.00 | 13,423.83 | 181,303 |
| 2024-03-18 | 11,940.00 | 11,940.00 | 11,850.00 | 11,860.00 | 11,536.71 | 11,963 |
| 2024-03-15 | 11,840.00 | 12,520.00 | 11,800.00 | 11,980.00 | 11,653.44 | 15,779 |
| 2024-03-14 | 12,220.00 | 12,220.00 | 11,840.00 | 11,840.00 | 11,517.26 | 14,863 |
| 2024-03-13 | 12,450.00 | 12,450.00 | 12,220.00 | 12,220.00 | 11,886.90 | 14,633 |
| 2024-03-12 | 12,740.00 | 12,740.00 | 12,290.00 | 12,300.00 | 11,964.72 | 37,308 |
| 2024-03-11 | 13,170.00 | 13,350.00 | 13,170.00 | 13,240.00 | 12,879.09 | 7,158 |
| 2024-03-08 | 13,390.00 | 13,540.00 | 13,170.00 | 13,170.00 | 12,811.00 | 11,791 |
| 2024-03-07 | 13,250.00 | 13,300.00 | 13,180.00 | 13,180.00 | 12,820.73 | 12,844 |
| 2024-03-06 | 13,080.00 | 13,600.00 | 13,080.00 | 13,350.00 | 12,986.10 | 25,039 |
| 2024-03-05 | 14,000.00 | 14,000.00 | 13,600.00 | 13,620.00 | 13,248.74 | 34,850 |
| 2024-03-04 | 14,440.00 | 14,600.00 | 14,230.00 | 14,600.00 | 14,202.02 | 46,588 |
| 2024-02-29 | 14,160.00 | 14,570.00 | 14,000.00 | 14,200.00 | 13,812.93 | 120,670 |
| 2024-02-28 | 13,980.00 | 17,490.00 | 13,800.00 | 14,790.00 | 14,386.84 | 910,805 |
| 2024-02-27 | 14,200.00 | 14,300.00 | 13,560.00 | 13,760.00 | 13,384.92 | 47,643 |
| 2024-02-26 | 14,500.00 | 14,650.00 | 14,000.00 | 14,200.00 | 13,812.93 | 39,468 |
| 2024-02-23 | 15,400.00 | 15,510.00 | 14,500.00 | 14,710.00 | 14,309.02 | 67,756 |
| 2024-02-22 | 15,320.00 | 15,870.00 | 14,780.00 | 15,160.00 | 14,746.76 | 131,027 |
| 2024-02-21 | 16,330.00 | 18,790.00 | 14,940.00 | 15,040.00 | 14,630.03 | 576,535 |
| 2024-02-20 | 14,360.00 | 16,990.00 | 14,170.00 | 16,990.00 | 16,526.87 | 105,179 |
| 2024-02-19 | 13,700.00 | 14,600.00 | 13,700.00 | 14,160.00 | 13,774.02 | 59,882 |
| 2024-02-16 | 15,220.00 | 18,100.00 | 14,600.00 | 14,600.00 | 14,202.02 | 219,996 |
| 2024-02-15 | 15,570.00 | 18,500.00 | 15,570.00 | 18,250.00 | 17,752.53 | 297,260 |
| 2024-02-14 | 11,830.00 | 15,200.00 | 11,830.00 | 15,000.00 | 14,591.12 | 211,126 |
| 2024-02-13 | 11,510.00 | 12,020.00 | 11,510.00 | 12,000.00 | 11,672.90 | 28,241 |
| 2024-02-08 | 12,000.00 | 12,000.00 | 11,500.00 | 11,850.00 | 11,526.98 | 29,613 |
| 2024-02-07 | 10,660.00 | 12,000.00 | 10,660.00 | 11,850.00 | 11,526.98 | 42,633 |
| 2024-02-06 | 11,180.00 | 11,180.00 | 10,550.00 | 10,550.00 | 10,262.42 | 21,704 |
| 2024-02-05 | 11,500.00 | 11,500.00 | 11,350.00 | 11,350.00 | 11,040.61 | 12,102 |
| 2024-02-02 | 11,180.00 | 11,410.00 | 11,180.00 | 11,320.00 | 11,011.43 | 13,456 |
| 2024-02-01 | 11,630.00 | 11,630.00 | 11,200.00 | 11,200.00 | 10,894.70 | 17,136 |
| 2024-01-31 | 11,610.00 | 11,810.00 | 11,610.00 | 11,810.00 | 11,488.07 | 21,276 |
| 2024-01-30 | 12,300.00 | 12,300.00 | 11,540.00 | 11,620.00 | 11,303.25 | 21,694 |
| 2024-01-29 | 12,670.00 | 12,670.00 | 12,170.00 | 12,170.00 | 11,838.26 | 20,027 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 105.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.